Canada markets close in 24 minutes

Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.56+0.20 (+0.40%)
At close: 03:55PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202449.4549.5949.3349.5649.562,000
Jun 17, 202449.3349.3749.3349.3649.36900
Jun 14, 202448.8949.0248.8949.0249.02400
Jun 13, 202449.0549.1649.0549.1649.16400
Jun 12, 202449.2549.2649.1749.1749.17700
Jun 11, 202449.1749.2649.1349.2649.26600
Jun 10, 202449.3249.3249.3249.3249.32100
Jun 07, 202449.5049.5049.4149.4149.41800
Jun 06, 202449.5449.5449.3749.4049.40800
Jun 05, 202449.3549.4349.3449.4349.431,300
Jun 04, 202449.0249.4749.0249.4749.47300
Jun 03, 202449.1349.1749.1349.1749.17900
May 31, 202448.6849.3048.6849.3049.301,600
May 30, 202448.4248.5148.4248.4848.48800
May 29, 202448.2248.2648.1848.1848.181,300
May 28, 202449.0049.0348.5048.5648.567,400
May 24, 202449.1549.1549.1249.1349.13600
May 23, 202449.0549.0549.0549.0549.05100
May 22, 202449.7149.7149.7049.7049.70400
May 21, 202449.6549.7449.6549.7449.74700
May 20, 202449.8849.8849.7449.7449.74300
May 20, 20240.084 Dividend
May 17, 202450.0150.0650.0150.0649.97400
May 16, 202449.9350.1149.9349.9849.903,500
May 15, 202449.7649.7649.6949.7049.622,100
May 14, 202449.4549.5549.3449.5549.461,000
May 13, 202449.6049.6049.5449.5449.456,300
May 10, 202449.4549.6049.4549.6049.511,900
May 09, 202449.2549.3949.2549.3949.31700
May 08, 202449.1449.1749.1249.1249.043,200
May 07, 202449.1249.1249.1249.1249.04100
May 06, 202448.6548.7248.6348.7248.641,100
May 03, 202448.5848.5848.5848.5848.50100
May 02, 202448.2148.3148.2148.3148.231,000
May 01, 202448.3348.3348.3348.3348.25100
Apr 30, 202448.5548.5548.3648.3648.28500
Apr 29, 202448.6948.7048.6548.6548.57700
Apr 26, 202448.4648.4648.4648.4648.38200
Apr 25, 202448.7448.7548.7448.7548.66400
Apr 24, 202448.8748.8748.8748.8748.78200
Apr 23, 202448.7148.7148.7148.7148.63200
Apr 22, 202448.5448.7448.5448.5548.47700
Apr 22, 20240.087 Dividend
Apr 19, 202448.3148.3148.3148.3148.14100
Apr 18, 202447.7047.7847.7047.7847.62300
Apr 17, 202447.5847.6447.5047.6447.48900
Apr 16, 202447.5347.5347.4447.4947.321,000
Apr 15, 202448.1348.1347.5347.6147.451,500
Apr 12, 202448.0048.0047.8647.8647.69700
Apr 11, 202448.7348.7348.2748.2748.10400
Apr 10, 202448.6548.6548.6548.6548.48100
Apr 09, 202448.9949.1548.9949.1548.981,000
Apr 08, 202449.1649.1649.0749.0748.90800
Apr 05, 202448.9949.1848.9849.1048.932,100
Apr 04, 202449.4649.4648.9348.9348.76400
Apr 03, 202449.4049.4249.2949.3049.132,600
Apr 02, 202449.6249.6649.5549.5649.392,500
Apr 01, 202449.9349.9349.7249.7249.54200
Mar 28, 202449.8550.0149.8550.0149.84400
Mar 27, 202449.6749.7849.5849.7849.60700
Mar 26, 202449.1749.1749.1349.1348.96600
Mar 25, 202449.1349.1349.1149.1348.95500
Mar 22, 202449.6349.6349.3449.3449.17900
Mar 21, 202449.4549.4549.4549.4549.28200
Mar 20, 202449.3849.4549.3449.4549.281,400
Mar 19, 202449.2049.3349.2049.3349.16200
Mar 18, 202449.0949.0948.9948.9948.82300
Mar 18, 20240.09 Dividend
Mar 15, 202448.9148.9348.9148.9348.671,000
Mar 14, 202448.9648.9648.9648.9648.70100
Mar 13, 202449.2649.3649.2249.2248.967,900
Mar 12, 202449.3049.3149.3049.3149.051,200
Mar 11, 202448.9249.2748.9249.2749.01500
Mar 08, 202449.0449.0449.0449.0448.78100
Mar 07, 202449.0249.0248.9748.9748.71400
Mar 06, 202448.8748.8748.8748.8748.61100
Mar 05, 202448.6548.6548.4648.5748.311,500
Mar 04, 202448.5848.6748.5748.6348.371,500
Mar 01, 202448.4748.5548.4748.5548.29200
Feb 29, 202448.5948.6448.5548.6448.38800
Feb 28, 202448.6748.6848.6648.6648.401,600
Feb 27, 202448.5048.6148.4748.6148.351,400
Feb 26, 202448.6848.6948.5448.5448.288,200
Feb 23, 202449.0049.0048.8748.9648.701,800
Feb 22, 202448.5048.7448.4848.7448.484,600
Feb 21, 202448.2448.4548.1948.3948.131,200
Feb 20, 202447.9348.2747.9348.0947.845,200
Feb 20, 20240.094 Dividend
Feb 16, 202448.2548.2548.0848.0847.74400
Feb 15, 202447.8548.1447.8548.1447.791,000
Feb 14, 202447.6447.6747.6147.6747.321,300
Feb 13, 202447.3747.6047.3747.6047.251,000
Feb 12, 202447.8547.9047.8547.9047.55500
Feb 09, 202447.6847.7347.6347.7347.381,100
Feb 08, 202447.6147.7347.6147.7347.381,000
Feb 07, 202447.9847.9847.8747.8747.521,300
Feb 06, 202447.7747.8247.7747.8247.47200
Feb 05, 202447.9047.9047.6647.6947.352,200
Feb 02, 202448.1248.2748.1248.1547.801,400
Feb 01, 202448.1548.4048.1548.4048.052,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...